Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Energy Inc (TSX: LPEN )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0550 0.0550 0.0400 0.0500 153,119 +0.00(+0.00%)
May 30, 2024 0.0500 0.0500 0.0450 0.0500 6,835 +0.01(+11.11%)
May 29, 2024 0.0500 0.0500 0.0400 0.0450 81,720 -0.01(-10.00%)
May 28, 2024 0.0500 0.0500 0.0400 0.0500 61,721 +0.00(+0.00%)
May 27, 2024 0.0200 0.0600 0.0200 0.0500 218,006 +0.00(+0.00%)
May 24, 2024 0.0600 0.0600 0.0500 0.0500 694,244 -0.01(-23.08%)
May 23, 2024 0.0650 0.0650 0.0600 0.0650 51,138 +0.00(+0.00%)
May 22, 2024 0.0650 0.0650 0.0650 0.0650 13,140 +0.01(+8.33%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 5,031 +0.00(+0.00%)
May 17, 2024 0.0600 0 -0.01(-14.29%)
May 16, 2024 0.0700 0.0700 0.0700 0.0700 8,333 -0.00(-6.67%)
May 15, 2024 0.0750 0.0750 0.0600 0.0750 96,660 +0.00(+7.14%)
May 14, 2024 0.0700 0.0700 0.0700 0.0700 77,051 -0.00(-6.67%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 10, 2024 0.0800 0.0850 0.0700 0.0750 22,000 +0.00(+0.00%)
May 09, 2024 0.0800 0.0850 0.0700 0.0750 63,000 +0.00(+7.14%)
May 08, 2024 0.0700 0.0700 0.0550 0.0700 298,644 -0.01(-12.50%)
May 07, 2024 0.0650 0.0800 0.0650 0.0800 74,810 +0.02(+33.33%)
May 06, 2024 0.0800 0.0800 0.0600 0.0600 142,012 -0.01(-20.00%)
May 03, 2024 0.0800 0.0800 0.0700 0.0750 345,082 +0.00(+0.00%)
May 02, 2024 0.0900 0.0950 0.0750 0.0750 177,120 -0.01(-11.76%)
May 01, 2024 0.1150 0.1150 0.0850 0.0850 356,751 -0.03(-26.09%)
Apr 30, 2024 0.1300 0.1300 0.1150 0.1150 20,560 +0.00(+0.00%)
Apr 29, 2024 0.1250 0.1250 0.1050 0.1150 38,372 -0.03(-20.69%)
Apr 26, 2024 0.1100 0.1450 0.1100 0.1450 14,815 +0.03(+31.82%)
Apr 25, 2024 0.1000 0.1100 0.1000 0.1100 27,140 +0.01(+10.00%)
Apr 24, 2024 0.1100 0.1100 0.1000 0.1000 126,043 -0.00(-4.76%)
Apr 23, 2024 0.1100 0.1150 0.1000 0.1050 99,385 -0.01(-4.55%)
Apr 22, 2024 0.1450 0.1450 0.1100 0.1100 85,266 -0.03(-24.14%)
Apr 19, 2024 0.1550 0.1550 0.1450 0.1450 39,350 -0.01(-3.33%)
Apr 18, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 17, 2024 0.1850 0.1850 0.1500 0.1500 40,520 +0.00(+0.00%)
Apr 16, 2024 0.1850 0.1850 0.1500 0.1500 20,650 +0.00(+0.00%)
Apr 15, 2024 0.1700 0.2200 0.1500 0.1500 127,765 +0.01(+7.14%)
Apr 11, 2024 0.1400 425 +0.00(+0.00%)
Apr 10, 2024 0.1400 0.1450 0.1400 0.1400 31,000 -0.00(-3.45%)
Apr 09, 2024 0.1500 0.1500 0.1450 0.1450 13,952 -0.01(-3.33%)
Apr 08, 2024 0.1450 0.1500 0.1450 0.1500 13,609 +0.01(+7.14%)
Apr 05, 2024 0.1600 0.1600 0.1400 0.1400 82,954 -0.02(-12.50%)
Apr 04, 2024 0.1700 0.1700 0.1600 0.1600 41,281 -0.01(-3.03%)
Apr 03, 2024 0.1600 0.1650 0.1600 0.1650 13,300 +0.01(+3.13%)
Apr 02, 2024 0.1650 0.1650 0.1600 0.1600 18,000 -0.01(-3.03%)
Apr 01, 2024 0.1650 0.1650 0.1650 0.1650 11,295 +0.00(+0.00%)
Mar 28, 2024 0.1650 0 +0.01(+3.13%)
Mar 27, 2024 0.1700 0.1700 0.1600 0.1600 76,071 -0.01(-3.03%)
Mar 26, 2024 0.1700 0.1700 0.1650 0.1650 15,348 -0.01(-2.94%)
Mar 25, 2024 0.1700 0.1700 0.1700 0.1700 8,919 +0.01(+6.25%)
Mar 22, 2024 0.1600 0.1600 0.1600 0.1600 3,297 -0.01(-5.88%)
Mar 21, 2024 0.1700 0.1700 0.1700 0.1700 27,231 +0.01(+3.03%)
Mar 20, 2024 0.1600 0.1650 0.1600 0.1650 26,628 +0.01(+3.13%)
Mar 19, 2024 0.1700 0.1700 0.1600 0.1600 19,156 -0.01(-5.88%)
Mar 18, 2024 0.1700 0.1700 0.1600 0.1700 38,425 +0.00(+0.00%)
Mar 15, 2024 0.1600 0.1700 0.1600 0.1700 31,449 +0.01(+3.03%)
Mar 14, 2024 0.1650 0.1650 0.1650 0.1650 15,500 +0.01(+3.13%)
Mar 13, 2024 0.1650 0.1650 0.1600 0.1600 57,033 +0.01(+3.23%)
Mar 12, 2024 0.1600 0.1700 0.1550 0.1550 51,573 -0.01(-3.13%)
Mar 11, 2024 0.1650 0.1650 0.1600 0.1600 73,380 +0.00(+0.00%)
Mar 08, 2024 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.88%)
Mar 07, 2024 0.1600 0.1700 0.1600 0.1700 36,725 +0.01(+6.25%)
Mar 06, 2024 0.1700 0.1700 0.1600 0.1600 8,000 -0.01(-5.88%)
Mar 05, 2024 0.1600 0.1700 0.1600 0.1700 7,198 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1700 0.1600 0.1700 29,975 +0.01(+3.03%)
Mar 01, 2024 0.1600 0.1700 0.1600 0.1650 26,645 +0.01(+3.13%)
Feb 29, 2024 0.1550 0.1600 0.1550 0.1600 1,125 +0.01(+6.67%)
Feb 28, 2024 0.1500 0.1700 0.1500 0.1500 130,802 -0.02(-9.09%)
Feb 27, 2024 0.1750 0.1750 0.1550 0.1650 16,742 -0.01(-2.94%)
Feb 26, 2024 0.1700 0.1700 0.1650 0.1700 36,570 +0.01(+6.25%)
Feb 23, 2024 0.1700 0.1700 0.1600 0.1600 80,743 -0.01(-5.88%)
Feb 22, 2024 0.1750 0.1750 0.1700 0.1700 2,330 +0.00(+0.00%)
Feb 21, 2024 0.1700 0.1750 0.1700 0.1700 12,084 -0.00(-2.86%)
Feb 20, 2024 0.1700 0.1750 0.1700 0.1750 14,938 +0.01(+9.37%)
Feb 16, 2024 0.1600 0 +0.01(+6.67%)
Feb 15, 2024 0.1750 0.1750 0.1500 0.1500 170,952 -0.02(-14.29%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 28,982 +0.00(+0.00%)
Feb 13, 2024 0.1850 0.1850 0.1750 0.1750 39,855 -0.01(-2.78%)
Feb 12, 2024 0.1900 0.1900 0.1650 0.1800 69,450 +0.00(+0.00%)
Feb 09, 2024 0.1800 0.1800 0.1800 0.1800 7,015 +0.00(+0.00%)
Feb 08, 2024 0.1850 0.1850 0.1800 0.1800 10,758 +0.00(+0.00%)
Feb 07, 2024 0.1800 0.1900 0.1800 0.1800 22,601 +0.00(+0.00%)
Feb 06, 2024 0.1800 0.1900 0.1800 0.1800 32,136 +0.00(+0.00%)
Feb 05, 2024 0.1900 0.1900 0.1700 0.1800 41,204 +0.01(+9.09%)
Feb 02, 2024 0.1900 0.1900 0.1650 0.1650 16,278 -0.01(-2.94%)
Feb 01, 2024 0.1850 0.1850 0.1650 0.1700 43,042 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1700 0.1600 0.1700 5,833 +0.01(+3.03%)
Jan 30, 2024 0.1800 0.1800 0.1650 0.1650 40,000 -0.01(-2.94%)
Jan 29, 2024 0.1900 0.1900 0.1700 0.1700 26,552 +0.01(+6.25%)
Jan 26, 2024 0.1600 0.1700 0.1600 0.1600 66,083 +0.00(+0.00%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 10,000 +0.01(+6.67%)
Jan 24, 2024 0.1800 0.1800 0.1500 0.1500 50,700 +0.01(+7.14%)
Jan 23, 2024 0.1500 0.1600 0.1400 0.1400 28,203 +0.02(+12.00%)
Jan 22, 2024 0.1600 0.1600 0.1250 0.1250 34,000 -0.02(-16.67%)
Jan 19, 2024 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Jan 18, 2024 0.1400 0.1550 0.1300 0.1500 18,210 -0.01(-3.23%)
Jan 17, 2024 0.1650 0.1650 0.1500 0.1550 66,434 -0.01(-6.06%)
Jan 16, 2024 0.1550 0.1650 0.1550 0.1650 13,500 -0.01(-8.33%)
Jan 15, 2024 0.1900 0.1900 0.1800 0.1800 49,736 -0.01(-5.26%)
Jan 12, 2024 0.1800 0.1900 0.1800 0.1900 48,000 +0.01(+5.56%)
Jan 11, 2024 0.1950 0.1950 0.1800 0.1800 40,000 -0.02(-7.69%)
Jan 10, 2024 0.1850 0.1950 0.1850 0.1950 21,000 +0.01(+5.41%)
Jan 09, 2024 0.1950 0.1950 0.1850 0.1850 59,566 +0.00(+0.00%)
Jan 08, 2024 0.1950 0.1950 0.1800 0.1850 115,361 -0.01(-2.63%)
Jan 05, 2024 0.1900 0.1900 0.1850 0.1900 36,531 +0.01(+2.70%)
Jan 04, 2024 0.1700 0.1850 0.1650 0.1850 71,600 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1925 0.1700 0.1850 135,434 +0.00(+0.00%)
Jan 02, 2024 0.1500 0.2100 0.1500 0.1850 195,044 +0.04(+23.33%)
Dec 29, 2023 0.1500 0 +0.01(+7.14%)
Dec 28, 2023 0.1450 0.1500 0.1400 0.1400 15,655 +0.01(+7.69%)
Dec 27, 2023 0.1350 0.1350 0.1300 0.1300 32,630 +0.01(+4.00%)
Dec 22, 2023 0.1250 0 +0.00(+0.00%)
Dec 21, 2023 0.1200 0.1250 0.1200 0.1250 5,090 -0.01(-3.85%)
Dec 20, 2023 0.1350 0.1400 0.1300 0.1300 37,656 +0.01(+8.33%)
Dec 19, 2023 0.1400 0.1600 0.1200 0.1200 103,325 -0.02(-14.29%)
Dec 18, 2023 0.1500 0.1500 0.1300 0.1400 34,856 +0.02(+12.00%)
Dec 15, 2023 0.1300 0.1300 0.1050 0.1250 15,286 +0.01(+4.17%)
Dec 14, 2023 0.1100 0.1250 0.1100 0.1200 12,000 +0.02(+20.00%)
Dec 13, 2023 0.1400 0.1400 0.1000 0.1000 61,545 -0.01(-13.04%)
Dec 12, 2023 0.1200 0.1250 0.1150 0.1150 26,000 +0.01(+4.55%)
Dec 11, 2023 0.1250 0.1250 0.1100 0.1100 108,737 -0.03(-21.43%)
Dec 08, 2023 0.0950 0.1500 0.0900 0.1400 301,504 +0.05(+55.56%)
Dec 07, 2023 0.0950 0.1000 0.0900 0.0900 50,005 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0900 0.0850 0.0900 2,054 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.0950 0.0850 0.0900 79,669 +0.00(+0.00%)
Dec 04, 2023 0.0900 0.0950 0.0850 0.0900 30,340 +0.00(+5.88%)
Dec 01, 2023 0.0650 0.0900 0.0650 0.0850 77,630 +0.01(+21.43%)
Nov 30, 2023 0.0700 0.0700 0.0650 0.0700 216,000 +0.00(+0.00%)
Nov 29, 2023 0.0650 0.0750 0.0650 0.0700 59,000 +0.01(+7.69%)
Nov 28, 2023 0.0800 0.0800 0.0650 0.0650 180,412 -0.01(-13.33%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 78,274 +0.00(+0.00%)
Nov 24, 2023 0.0800 0.0850 0.0750 0.0750 108,039 +0.00(+7.14%)
Nov 23, 2023 0.0900 0.0900 0.0700 0.0700 292,174 -0.01(-12.50%)
Nov 22, 2023 0.0850 0.0850 0.0700 0.0800 99,311 +0.01(+6.67%)
Nov 21, 2023 0.0900 0.0900 0.0750 0.0750 62,004 -0.01(-6.25%)
Nov 20, 2023 0.1000 0.1000 0.0800 0.0800 47,319 -0.01(-5.88%)
Nov 17, 2023 0.0850 0.0850 0.0800 0.0850 207,785 +0.00(+0.00%)
Nov 16, 2023 0.0950 0.0950 0.0850 0.0850 113,030 -0.00(-5.56%)
Nov 15, 2023 0.0850 0.0950 0.0850 0.0900 19,525 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 20,980 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0850 0.0900 128,510 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0950 0.0850 0.0900 17,008 -0.01(-5.26%)
Nov 09, 2023 0.1000 0.1000 0.0900 0.0950 92,855 -0.01(-5.00%)
Nov 08, 2023 0.0950 0.1000 0.0900 0.1000 130,505 +0.01(+11.11%)
Nov 07, 2023 0.1100 0.1100 0.0850 0.0900 89,851 -0.01(-14.29%)
Nov 06, 2023 0.1100 0.1100 0.1000 0.1050 60,600 +0.00(+5.00%)
Nov 03, 2023 0.1100 0.1100 0.0950 0.1000 75,137 -0.00(-4.76%)
Nov 02, 2023 0.1000 0.1100 0.1000 0.1050 69,000 +0.01(+16.67%)
Nov 01, 2023 0.1100 0.1100 0.0900 0.0900 99,190 -0.01(-10.00%)
Oct 31, 2023 0.0900 0.1000 0.0900 0.1000 59,763 +0.00(+0.00%)
Oct 30, 2023 0.1300 0.1300 0.1000 0.1000 235,701 -0.03(-23.08%)
Oct 27, 2023 0.1400 0.1400 0.1000 0.1300 136,166 -0.01(-3.70%)
Oct 26, 2023 0.1500 0.1500 0.1350 0.1350 106,910 -0.01(-6.90%)
Oct 25, 2023 0.1850 0.1850 0.1450 0.1450 52,584 -0.01(-3.33%)
Oct 24, 2023 0.1750 0.1750 0.1450 0.1500 103,680 -0.02(-9.09%)
Oct 23, 2023 0.2000 0.2000 0.1650 0.1650 40,592 -0.04(-17.50%)
Oct 20, 2023 0.2000 0.2000 0.1650 0.2000 12,009 +0.01(+5.26%)
Oct 19, 2023 0.1850 0.1900 0.1750 0.1900 34,178 +0.03(+18.75%)
Oct 18, 2023 0.1600 0.1600 0.1600 0.1600 13,689 +0.00(+0.00%)
Oct 17, 2023 0.1500 0.1600 0.1450 0.1600 63,775 +0.02(+18.52%)
Oct 16, 2023 0.1900 0.2100 0.1350 0.1350 94,729 -0.07(-32.50%)
Oct 13, 2023 0.2100 0.2250 0.2000 0.2000 70,510 -0.03(-13.04%)
Oct 12, 2023 0.2500 0.2500 0.2150 0.2300 40,550 -0.02(-8.00%)
Oct 11, 2023 0.2600 0.2900 0.2500 0.2500 50,038 +0.00(+0.00%)
Oct 10, 2023 0.2800 0.2800 0.2300 0.2500 71,707 +0.02(+8.70%)
Oct 06, 2023 0.2300 0 +0.01(+4.55%)
Oct 05, 2023 0.2100 0.2300 0.2100 0.2200 18,760 +0.04(+22.22%)
Oct 04, 2023 0.1800 0.2050 0.1800 0.1800 31,830 +0.01(+9.09%)
Oct 03, 2023 0.1900 0.1900 0.1650 0.1650 6,000 -0.02(-13.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.